Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 251.14 | 261.68 | 247.66 | 252.71 | 0 | -1.32(-0.52%) |
Feb 26, 2009 | 254.99 | 257.38 | 248.23 | 254.02 | 26,629 | +2.89(+1.15%) |
Feb 25, 2009 | 241.51 | 254.66 | 237.44 | 251.14 | 47,217 | +6.78(+2.78%) |
Feb 24, 2009 | 242.24 | 245.47 | 231.79 | 244.35 | 56,314 | +3.55(+1.47%) |
Feb 23, 2009 | 254.02 | 255.96 | 240.80 | 240.80 | 34,362 | -13.85(-5.44%) |
Feb 20, 2009 | 258.83 | 258.83 | 243.44 | 254.65 | 0 | -1.29(-0.50%) |
Feb 19, 2009 | 256.91 | 264.28 | 255.01 | 255.94 | 18,056 | -0.97(-0.38%) |
Feb 18, 2009 | 257.99 | 261.61 | 255.49 | 256.91 | 17,909 | -1.08(-0.42%) |
Feb 17, 2009 | 262.68 | 268.53 | 257.99 | 257.99 | 29,267 | -8.54(-3.21%) |
Feb 13, 2009 | 276.15 | 280.12 | 266.53 | 266.53 | 0 | -12.03(-4.32%) |
Feb 12, 2009 | 274.22 | 281.88 | 271.29 | 278.56 | 32,650 | -0.18(-0.07%) |
Feb 11, 2009 | 268.49 | 278.74 | 266.39 | 278.74 | 29,064 | +16.63(+6.34%) |
Feb 10, 2009 | 279.16 | 279.16 | 258.38 | 262.12 | 35,824 | -21.03(-7.43%) |
Feb 09, 2009 | 285.79 | 287.35 | 274.23 | 283.15 | 18,374 | +1.16(+0.41%) |
Feb 06, 2009 | 274.79 | 281.99 | 272.73 | 281.99 | 0 | +10.66(+3.93%) |
Feb 05, 2009 | 265.76 | 274.22 | 263.53 | 271.32 | 17,667 | +4.69(+1.76%) |
Feb 04, 2009 | 268.21 | 275.73 | 266.64 | 266.64 | 24,564 | -0.37(-0.14%) |
Feb 03, 2009 | 273.96 | 275.76 | 262.97 | 267.00 | 28,492 | -0.97(-0.36%) |
Feb 02, 2009 | 259.80 | 267.98 | 258.92 | 267.98 | 23,624 | +5.84(+2.23%) |
Jan 30, 2009 | 259.70 | 262.61 | 253.15 | 262.13 | 0 | +3.78(+1.46%) |
Jan 29, 2009 | 273.27 | 273.27 | 258.35 | 258.35 | 19,365 | -20.59(-7.38%) |
Jan 28, 2009 | 277.12 | 278.94 | 270.13 | 278.94 | 30,848 | +10.50(+3.91%) |
Jan 27, 2009 | 263.16 | 269.32 | 261.49 | 268.45 | 51,091 | +9.55(+3.69%) |
Jan 26, 2009 | 273.65 | 274.25 | 258.89 | 258.89 | 19,406 | -10.53(-3.91%) |
Jan 23, 2009 | 269.90 | 270.37 | 263.15 | 269.42 | 0 | -4.43(-1.62%) |
Jan 22, 2009 | 276.06 | 279.34 | 262.41 | 273.84 | 38,249 | -7.31(-2.60%) |
Jan 21, 2009 | 258.83 | 281.16 | 253.65 | 281.16 | 40,227 | +29.54(+11.74%) |
Jan 20, 2009 | 272.88 | 280.28 | 251.62 | 251.62 | 39,995 | -17.80(-6.61%) |
Jan 19, 2009 | 284.81 | 284.81 | 269.42 | 269.42 | 6,050,979 | -7.10(-2.57%) |
Jan 16, 2009 | 276.83 | 289.14 | 276.52 | 276.52 | 0 | +3.64(+1.33%) |
Jan 15, 2009 | 271.06 | 286.19 | 264.36 | 272.88 | 18,753 | +0.58(+0.21%) |
Jan 14, 2009 | 285.68 | 287.68 | 271.51 | 272.31 | 30,449 | -17.53(-6.05%) |
Jan 13, 2009 | 281.93 | 291.79 | 278.08 | 289.84 | 22,543 | +12.69(+4.58%) |
Jan 12, 2009 | 283.85 | 284.26 | 275.74 | 277.14 | 30,633 | -6.80(-2.40%) |
Jan 09, 2009 | 291.88 | 292.14 | 279.05 | 283.95 | 33,030 | -9.95(-3.39%) |
Jan 08, 2009 | 278.08 | 293.90 | 275.96 | 293.90 | 27,025 | +14.86(+5.32%) |
Jan 07, 2009 | 281.93 | 286.74 | 279.04 | 279.04 | 21,872 | -11.76(-4.04%) |
Jan 06, 2009 | 280.96 | 295.88 | 280.96 | 290.80 | 45,045 | +9.83(+3.50%) |
Jan 05, 2009 | 274.61 | 285.54 | 267.95 | 280.96 | 26,491 | +6.35(+2.31%) |
Jan 02, 2009 | 269.42 | 276.45 | 262.69 | 274.61 | 0 | +3.27(+1.21%) |
Jan 01, 2009 | 269.42 | 274.23 | 265.57 | 271.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 269.42 | 274.23 | 265.57 | 271.34 | 23,157 | +0.68(+0.25%) |
Dec 30, 2008 | 257.87 | 270.66 | 257.87 | 270.66 | 22,053 | +14.23(+5.55%) |
Dec 29, 2008 | 254.46 | 263.55 | 246.56 | 256.43 | 24,425 | +5.13(+2.04%) |
Dec 26, 2008 | 253.06 | 253.06 | 247.29 | 251.30 | 0 | -3.69(-1.45%) |
Dec 24, 2008 | 253.08 | 254.99 | 248.45 | 254.99 | 4,157 | -0.06(-0.02%) |
Dec 23, 2008 | 260.08 | 262.68 | 255.04 | 255.04 | 18,938 | -6.53(-2.50%) |
Dec 22, 2008 | 279.04 | 279.04 | 255.00 | 261.58 | 31,018 | -20.35(-7.22%) |
Dec 19, 2008 | 267.49 | 283.74 | 267.49 | 281.93 | 43,255 | +14.43(+5.40%) |
Dec 18, 2008 | 281.93 | 287.70 | 267.49 | 267.49 | 27,529 | -15.39(-5.44%) |
Dec 17, 2008 | 290.63 | 298.61 | 282.89 | 282.89 | 56,113 | -7.75(-2.67%) |
Dec 16, 2008 | 279.04 | 290.63 | 267.58 | 290.63 | 36,537 | +15.32(+5.56%) |
Dec 15, 2008 | 279.04 | 283.85 | 275.32 | 275.32 | 150,358 | -9.45(-3.32%) |
Dec 12, 2008 | 246.32 | 284.76 | 242.96 | 284.76 | 0 | +34.59(+13.83%) |
Dec 11, 2008 | 256.91 | 271.23 | 250.17 | 250.17 | 29,356 | -15.97(-6.00%) |
Dec 10, 2008 | 268.46 | 276.45 | 258.38 | 266.15 | 11,840 | +1.54(+0.58%) |
Dec 09, 2008 | 254.99 | 274.18 | 252.58 | 264.61 | 30,977 | +0.96(+0.36%) |
Dec 08, 2008 | 277.12 | 277.12 | 257.34 | 263.64 | 33,755 | -5.77(-2.14%) |
Dec 05, 2008 | 249.54 | 272.31 | 246.48 | 269.42 | 0 | +17.32(+6.87%) |
Dec 04, 2008 | 261.72 | 262.77 | 244.37 | 252.10 | 26,255 | -10.49(-3.99%) |
Dec 03, 2008 | 249.12 | 262.59 | 245.25 | 262.59 | 37,059 | +7.70(+3.02%) |
Dec 02, 2008 | 224.68 | 254.99 | 224.19 | 254.89 | 48,399 | +34.06(+15.42%) |